11.26
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.00 | 11.10 | 10.99 | 11.06 | 593.8K |
| 09:35 | 11.05 | 11.10 | 11.04 | 11.05 | 382.1K |
| 09:40 | 11.04 | 11.07 | 11.04 | 11.06 | 172.7K |
| 09:45 | 11.04 | 11.07 | 11.03 | 11.03 | 349.4K |
| 09:50 | 11.03 | 11.03 | 11.00 | 11.00 | 335.6K |
| 09:55 | 11.00 | 11.03 | 10.97 | 11.02 | 361.0K |
| 10:00 | 11.01 | 11.06 | 11.01 | 11.04 | 123.6K |
| 10:05 | 11.03 | 11.07 | 11.02 | 11.05 | 143.7K |
| 10:10 | 11.05 | 11.06 | 11.02 | 11.03 | 82.4K |
| 10:15 | 11.04 | 11.04 | 11.02 | 11.03 | 80.6K |
| 10:20 | 11.03 | 11.04 | 11.02 | 11.03 | 108.6K |
| 10:25 | 11.03 | 11.05 | 11.03 | 11.04 | 58.5K |
| 10:30 | 11.05 | 11.06 | 11.04 | 11.04 | 135.3K |
| 10:35 | 11.05 | 11.06 | 11.03 | 11.05 | 88.5K |
| 10:40 | 11.05 | 11.06 | 11.04 | 11.06 | 47.2K |
| 10:45 | 11.05 | 11.08 | 11.05 | 11.08 | 222.4K |
| 10:50 | 11.07 | 11.08 | 11.06 | 11.07 | 94.8K |
| 10:55 | 11.07 | 11.07 | 11.06 | 11.07 | 22.7K |
| 11:00 | 11.06 | 11.08 | 11.06 | 11.08 | 52.7K |
| 11:05 | 11.07 | 11.08 | 11.07 | 11.07 | 61.7K |
| 11:10 | 11.07 | 11.08 | 11.06 | 11.07 | 91.3K |
| 11:15 | 11.08 | 11.08 | 11.05 | 11.05 | 126.8K |
| 11:20 | 11.04 | 11.04 | 11.03 | 11.04 | 39.8K |
| 11:25 | 11.03 | 11.04 | 11.03 | 11.03 | 25.2K |
| 13:00 | 11.03 | 11.03 | 11.00 | 11.01 | 309.2K |
| 13:05 | 11.01 | 11.01 | 10.99 | 11.00 | 87.2K |
| 13:10 | 11.00 | 11.02 | 10.99 | 11.01 | 80.0K |
| 13:15 | 11.01 | 11.02 | 11.00 | 11.01 | 49.5K |
| 13:20 | 11.02 | 11.02 | 11.01 | 11.01 | 51.3K |
| 13:25 | 11.01 | 11.01 | 11.00 | 11.00 | 166.6K |
| 13:30 | 11.00 | 11.01 | 10.99 | 11.00 | 125.4K |
| 13:35 | 11.00 | 11.02 | 10.99 | 11.00 | 181.5K |
| 13:40 | 11.00 | 11.02 | 11.00 | 11.02 | 110.2K |
| 13:45 | 11.01 | 11.04 | 11.00 | 11.04 | 170.7K |
| 13:50 | 11.03 | 11.04 | 11.00 | 11.01 | 102.7K |
| 13:55 | 11.00 | 11.01 | 10.98 | 10.98 | 183.6K |
| 14:00 | 10.99 | 10.99 | 10.97 | 10.99 | 95.6K |
| 14:05 | 10.98 | 11.00 | 10.98 | 10.98 | 75.0K |
| 14:10 | 10.99 | 10.99 | 10.97 | 10.97 | 103.8K |
| 14:15 | 10.97 | 11.01 | 10.97 | 11.00 | 268.8K |
| 14:20 | 11.00 | 11.02 | 11.00 | 11.00 | 266.0K |
| 14:25 | 11.00 | 11.00 | 10.98 | 10.98 | 189.3K |
| 14:30 | 10.99 | 11.01 | 10.97 | 10.97 | 211.6K |
| 14:35 | 10.97 | 10.99 | 10.97 | 10.97 | 199.2K |
| 14:40 | 10.97 | 10.99 | 10.96 | 10.99 | 246.2K |
| 14:45 | 11.00 | 11.01 | 10.98 | 10.98 | 154.9K |
| 14:50 | 10.98 | 11.00 | 10.98 | 10.98 | 196.8K |
| 14:55 | 10.98 | 11.00 | 10.98 | 10.99 | 267.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 10.96 | 11.44 | 10.85 | 11.26 | 19.7M |
| 2025-09-26 | 11.00 | 11.11 | 10.96 | 10.97 | 7.8M |
| 2025-09-25 | 11.22 | 11.23 | 10.99 | 11.00 | 10.6M |
| 2025-09-24 | 11.07 | 11.24 | 11.01 | 11.24 | 10.7M |
| 2025-09-23 | 11.30 | 11.31 | 10.91 | 11.11 | 16.8M |
| 2025-09-22 | 11.34 | 11.38 | 11.18 | 11.38 | 9.6M |
| 2025-09-19 | 11.40 | 11.47 | 11.23 | 11.32 | 13.6M |
| 2025-09-18 | 12.07 | 12.10 | 11.35 | 11.49 | 31.8M |
| 2025-09-17 | 12.00 | 12.25 | 11.86 | 12.14 | 24.5M |
| 2025-09-16 | 11.67 | 12.01 | 11.61 | 12.00 | 20.5M |
| 2025-09-15 | 11.80 | 11.85 | 11.66 | 11.68 | 10.1M |
| 2025-09-12 | 11.88 | 12.06 | 11.80 | 11.80 | 13.8M |
| 2025-09-11 | 11.63 | 11.87 | 11.54 | 11.87 | 14.8M |
| 2025-09-10 | 11.66 | 11.80 | 11.64 | 11.68 | 8.2M |
| 2025-09-09 | 11.91 | 11.94 | 11.66 | 11.72 | 11.4M |
| 2025-09-08 | 11.88 | 11.95 | 11.75 | 11.91 | 12.4M |
| 2025-09-05 | 11.69 | 11.89 | 11.55 | 11.89 | 15.6M |
| 2025-09-04 | 11.58 | 11.98 | 11.58 | 11.78 | 25.3M |
| 2025-09-03 | 11.90 | 12.02 | 11.44 | 11.46 | 15.8M |
| 2025-09-02 | 12.28 | 12.28 | 11.79 | 11.90 | 20.9M |
| 2025-09-01 | 12.43 | 12.50 | 12.20 | 12.28 | 22.9M |
| 2025-08-29 | 12.43 | 12.72 | 12.30 | 12.51 | 19.4M |
| 2025-08-28 | 12.39 | 12.60 | 12.05 | 12.50 | 25.7M |
| 2025-08-27 | 13.00 | 13.14 | 12.50 | 12.53 | 31.1M |
| 2025-08-26 | 12.83 | 13.43 | 12.78 | 13.16 | 40.7M |
| 2025-08-25 | 12.94 | 13.13 | 12.88 | 12.93 | 29.2M |
| 2025-08-22 | 12.75 | 12.96 | 12.70 | 12.94 | 29.0M |
| 2025-08-21 | 13.07 | 13.22 | 12.80 | 12.84 | 27.4M |
| 2025-08-20 | 13.10 | 13.20 | 12.85 | 13.02 | 43.4M |
| 2025-08-19 | 13.30 | 14.00 | 13.03 | 13.52 | 61.2M |
| 2025-08-18 | 13.53 | 13.78 | 13.19 | 13.43 | 63.5M |
| 2025-08-15 | 12.80 | 14.32 | 12.66 | 13.69 | 86.8M |
| 2025-08-14 | 12.59 | 13.38 | 12.54 | 13.04 | 71.8M |
| 2025-08-13 | 12.91 | 12.97 | 12.51 | 12.76 | 45.9M |
| 2025-08-12 | 12.74 | 13.18 | 12.66 | 12.90 | 55.2M |
| 2025-08-11 | 12.23 | 12.80 | 12.15 | 12.76 | 50.9M |
| 2025-08-08 | 12.16 | 12.52 | 12.07 | 12.23 | 24.3M |
| 2025-08-07 | 12.23 | 12.37 | 12.12 | 12.18 | 15.8M |
| 2025-08-06 | 12.20 | 12.33 | 12.15 | 12.28 | 14.6M |
| 2025-08-05 | 12.10 | 12.30 | 12.09 | 12.30 | 17.8M |
| 2025-08-04 | 11.93 | 12.18 | 11.86 | 12.09 | 18.9M |
| 2025-08-01 | 12.06 | 12.12 | 11.85 | 11.92 | 13.7M |
| 2025-07-31 | 12.24 | 12.37 | 11.91 | 11.99 | 18.7M |
| 2025-07-30 | 12.50 | 12.55 | 12.14 | 12.25 | 20.1M |
| 2025-07-29 | 12.61 | 12.61 | 12.19 | 12.59 | 24.0M |
| 2025-07-28 | 12.50 | 12.71 | 12.48 | 12.64 | 19.6M |
| 2025-07-25 | 12.88 | 12.96 | 12.51 | 12.54 | 35.6M |
| 2025-07-24 | 12.67 | 13.08 | 12.63 | 13.08 | 36.2M |
| 2025-07-23 | 12.82 | 13.12 | 12.73 | 12.76 | 36.9M |
| 2025-07-22 | 13.05 | 13.08 | 12.66 | 12.82 | 31.1M |
| 2025-07-21 | 12.99 | 13.17 | 12.85 | 12.99 | 28.9M |
| 2025-07-18 | 13.27 | 13.43 | 13.06 | 13.08 | 39.3M |
| 2025-07-17 | 13.32 | 13.78 | 13.28 | 13.40 | 56.8M |
| 2025-07-16 | 13.10 | 13.89 | 12.94 | 13.59 | 75.3M |
| 2025-07-15 | 13.57 | 14.23 | 13.20 | 13.28 | 67.1M |
| 2025-07-14 | 14.64 | 14.66 | 13.22 | 13.23 | 90.8M |
| 2025-07-11 | 14.46 | 15.40 | 13.79 | 14.68 | 105.4M |
| 2025-07-10 | 14.22 | 15.12 | 14.06 | 14.20 | 96.1M |
| 2025-07-09 | 14.31 | 15.64 | 14.07 | 14.68 | 122.6M |
| 2025-07-08 | 13.59 | 15.18 | 13.44 | 14.41 | 116.2M |
| 2025-07-07 | 13.17 | 14.45 | 13.16 | 14.24 | 110.3M |
| 2025-07-04 | 12.65 | 13.77 | 12.40 | 13.16 | 110.3M |
| 2025-07-03 | 12.83 | 12.92 | 12.44 | 12.70 | 82.1M |
| 2025-07-02 | 13.66 | 13.90 | 12.94 | 12.94 | 105.5M |
| 2025-07-01 | 16.65 | 16.78 | 14.38 | 14.38 | 149.1M |
| 2025-06-30 | 15.22 | 15.98 | 15.15 | 15.98 | 129.5M |
| 2025-06-27 | 14.53 | 14.53 | 14.53 | 14.53 | 8.1M |
| 2025-06-26 | 13.21 | 13.21 | 13.21 | 13.21 | 7.7M |
| 2025-06-25 | 11.36 | 12.01 | 11.25 | 12.01 | 40.2M |
| 2025-06-24 | 9.99 | 10.92 | 9.95 | 10.92 | 30.4M |
| 2025-06-23 | 9.51 | 9.96 | 9.45 | 9.93 | 27.8M |
| 2025-06-20 | 10.10 | 10.10 | 9.46 | 9.55 | 34.1M |
| 2025-06-19 | 10.67 | 10.88 | 10.03 | 10.12 | 48.0M |
| 2025-06-18 | 11.11 | 11.55 | 10.77 | 10.86 | 63.5M |
| 2025-06-17 | 11.44 | 11.79 | 11.00 | 11.09 | 96.3M |
| 2025-06-16 | 10.01 | 11.00 | 10.00 | 11.00 | 30.6M |
| 2025-06-13 | 10.70 | 10.75 | 9.90 | 10.00 | 53.7M |
| 2025-06-12 | 10.42 | 11.04 | 10.19 | 10.83 | 67.7M |
| 2025-06-11 | 10.36 | 10.98 | 10.09 | 10.48 | 49.0M |
| 2025-06-10 | 10.45 | 10.77 | 10.22 | 10.30 | 38.3M |
| 2025-06-09 | 10.13 | 10.80 | 9.96 | 10.61 | 56.7M |
| 2025-06-06 | 10.42 | 10.73 | 9.97 | 10.02 | 46.9M |
| 2025-06-05 | 10.36 | 10.83 | 10.19 | 10.27 | 64.8M |
| 2025-06-04 | 9.62 | 10.58 | 9.49 | 10.13 | 60.1M |
| 2025-06-03 | 9.26 | 9.80 | 9.22 | 9.62 | 27.9M |
| 2025-05-30 | 9.30 | 9.53 | 9.23 | 9.29 | 16.4M |
| 2025-05-29 | 9.11 | 9.46 | 9.04 | 9.37 | 13.8M |
| 2025-05-28 | 9.31 | 9.34 | 9.10 | 9.11 | 8.6M |
| 2025-05-27 | 9.25 | 9.33 | 9.20 | 9.27 | 8.1M |
| 2025-05-26 | 9.19 | 9.30 | 9.16 | 9.30 | 8.2M |
| 2025-05-23 | 9.37 | 9.42 | 9.14 | 9.16 | 11.1M |
| 2025-05-22 | 9.51 | 9.59 | 9.37 | 9.37 | 13.1M |
| 2025-05-21 | 9.65 | 9.77 | 9.54 | 9.57 | 15.2M |
| 2025-05-20 | 9.66 | 9.75 | 9.55 | 9.68 | 20.9M |
| 2025-05-19 | 9.61 | 9.84 | 9.53 | 9.65 | 26.5M |
| 2025-05-16 | 9.64 | 9.77 | 9.47 | 9.60 | 29.5M |
| 2025-05-15 | 9.70 | 10.03 | 9.63 | 9.64 | 52.6M |
| 2025-05-14 | 9.24 | 10.22 | 9.10 | 9.99 | 76.6M |
| 2025-05-13 | 9.46 | 9.56 | 9.27 | 9.29 | 42.5M |
| 2025-05-12 | 8.98 | 9.82 | 8.91 | 9.46 | 57.1M |
| 2025-05-09 | 9.17 | 9.22 | 8.91 | 8.93 | 23.4M |
| 2025-05-08 | 9.43 | 9.43 | 9.02 | 9.13 | 46.0M |
| 2025-05-07 | 9.55 | 9.55 | 9.46 | 9.55 | 22.2M |
| 2025-05-06 | 8.24 | 8.76 | 8.24 | 8.68 | 20.6M |
| 2025-04-30 | 8.19 | 8.34 | 8.19 | 8.20 | 8.2M |
| 2025-04-29 | 8.19 | 8.25 | 8.11 | 8.21 | 7.5M |
| 2025-04-28 | 8.42 | 8.49 | 8.17 | 8.19 | 8.8M |
| 2025-04-25 | 8.51 | 8.55 | 8.40 | 8.41 | 9.4M |
| 2025-04-24 | 8.59 | 8.80 | 8.41 | 8.43 | 13.0M |
| 2025-04-23 | 8.70 | 8.80 | 8.52 | 8.59 | 12.9M |
| 2025-04-22 | 8.65 | 8.94 | 8.65 | 8.70 | 14.5M |
| 2025-04-21 | 8.30 | 8.68 | 8.26 | 8.64 | 17.4M |
| 2025-04-18 | 8.44 | 8.63 | 8.28 | 8.37 | 13.5M |
| 2025-04-17 | 8.30 | 8.78 | 8.23 | 8.43 | 18.2M |
| 2025-04-16 | 8.60 | 8.63 | 8.21 | 8.32 | 11.8M |
| 2025-04-15 | 8.76 | 8.83 | 8.54 | 8.58 | 12.7M |
| 2025-04-14 | 8.35 | 8.80 | 8.35 | 8.76 | 22.3M |
| 2025-04-11 | 8.34 | 8.48 | 8.26 | 8.27 | 16.2M |
| 2025-04-10 | 8.39 | 8.68 | 8.36 | 8.44 | 21.5M |
| 2025-04-09 | 7.87 | 8.39 | 7.37 | 8.31 | 27.3M |
| 2025-04-08 | 8.90 | 9.00 | 8.09 | 8.18 | 35.0M |
| 2025-04-07 | 9.12 | 9.52 | 8.99 | 8.99 | 14.7M |
| 2025-04-03 | 10.00 | 10.25 | 9.96 | 9.99 | 29.7M |
| 2025-04-02 | 10.08 | 10.38 | 9.95 | 10.17 | 37.8M |
| 2025-04-01 | 9.91 | 10.55 | 9.60 | 10.13 | 43.1M |
| 2025-03-31 | 9.83 | 10.22 | 9.70 | 9.87 | 39.0M |
| 2025-03-28 | 9.59 | 10.17 | 9.54 | 10.03 | 46.2M |
| 2025-03-27 | 9.37 | 9.83 | 9.26 | 9.66 | 22.1M |
| 2025-03-26 | 9.23 | 9.54 | 9.22 | 9.41 | 10.3M |
| 2025-03-25 | 9.28 | 9.30 | 9.12 | 9.22 | 5.7M |
| 2025-03-24 | 9.35 | 9.39 | 9.11 | 9.28 | 8.4M |
| 2025-03-21 | 9.51 | 9.62 | 9.32 | 9.37 | 8.0M |
| 2025-03-20 | 9.61 | 9.71 | 9.51 | 9.54 | 8.6M |
| 2025-03-19 | 9.50 | 9.65 | 9.46 | 9.62 | 8.5M |
| 2025-03-18 | 9.65 | 9.65 | 9.47 | 9.54 | 9.1M |
| 2025-03-17 | 9.50 | 9.67 | 9.50 | 9.59 | 18.7M |
| 2025-03-14 | 9.14 | 9.85 | 9.10 | 9.59 | 32.8M |
| 2025-03-13 | 9.27 | 9.36 | 9.06 | 9.14 | 8.4M |
| 2025-03-12 | 9.25 | 9.43 | 9.22 | 9.28 | 8.3M |
| 2025-03-11 | 9.18 | 9.26 | 9.10 | 9.25 | 5.6M |
| 2025-03-10 | 9.19 | 9.30 | 9.17 | 9.27 | 6.1M |
| 2025-03-07 | 9.50 | 9.50 | 9.17 | 9.20 | 12.1M |
| 2025-03-06 | 9.29 | 9.57 | 9.27 | 9.55 | 14.7M |
| 2025-03-05 | 9.30 | 9.35 | 9.11 | 9.27 | 9.5M |
| 2025-03-04 | 9.06 | 9.34 | 9.06 | 9.32 | 6.6M |
| 2025-03-03 | 9.09 | 9.30 | 9.06 | 9.16 | 8.3M |
| 2025-02-28 | 9.43 | 9.60 | 9.08 | 9.09 | 12.0M |
| 2025-02-27 | 9.55 | 9.63 | 9.25 | 9.45 | 14.7M |
| 2025-02-26 | 9.34 | 9.60 | 9.30 | 9.59 | 12.3M |
| 2025-02-25 | 9.41 | 9.47 | 9.31 | 9.33 | 7.8M |
| 2025-02-24 | 9.54 | 9.61 | 9.39 | 9.47 | 11.5M |
| 2025-02-21 | 9.49 | 9.65 | 9.33 | 9.60 | 11.3M |
| 2025-02-20 | 9.50 | 9.62 | 9.42 | 9.50 | 8.7M |
| 2025-02-19 | 9.49 | 9.57 | 9.44 | 9.56 | 11.2M |
| 2025-02-18 | 9.89 | 9.90 | 9.47 | 9.53 | 11.3M |
| 2025-02-17 | 9.91 | 10.06 | 9.85 | 9.93 | 10.5M |
| 2025-02-14 | 9.86 | 9.98 | 9.80 | 9.89 | 8.4M |
| 2025-02-13 | 10.16 | 10.19 | 9.88 | 9.91 | 13.0M |
| 2025-02-12 | 9.97 | 10.13 | 9.87 | 10.12 | 12.9M |
| 2025-02-11 | 10.00 | 10.05 | 9.82 | 9.98 | 11.5M |
| 2025-02-10 | 9.87 | 10.05 | 9.85 | 10.05 | 14.9M |
| 2025-02-07 | 9.65 | 10.08 | 9.60 | 9.87 | 20.1M |
| 2025-02-06 | 9.45 | 9.71 | 9.34 | 9.70 | 16.1M |
| 2025-02-05 | 9.55 | 9.67 | 9.43 | 9.51 | 19.0M |
| 2025-01-27 | 9.90 | 10.44 | 9.45 | 9.45 | 22.2M |
| 2025-01-24 | 9.81 | 9.95 | 9.65 | 9.68 | 18.2M |
| 2025-01-23 | 10.21 | 10.47 | 9.89 | 9.89 | 32.1M |
| 2025-01-22 | 9.80 | 10.10 | 9.69 | 9.99 | 24.2M |
| 2025-01-21 | 10.05 | 10.08 | 9.70 | 9.88 | 19.3M |
| 2025-01-20 | 10.17 | 10.32 | 9.93 | 9.99 | 23.5M |
| 2025-01-17 | 10.11 | 10.40 | 9.96 | 10.13 | 31.1M |
| 2025-01-16 | 9.80 | 11.00 | 9.79 | 10.43 | 51.5M |
| 2025-01-15 | 9.18 | 10.11 | 9.04 | 10.11 | 27.5M |
| 2025-01-14 | 8.83 | 9.19 | 8.83 | 9.19 | 11.5M |
| 2025-01-13 | 8.58 | 8.85 | 8.51 | 8.83 | 7.0M |
| 2025-01-10 | 8.95 | 9.09 | 8.70 | 8.70 | 6.0M |
| 2025-01-09 | 8.88 | 9.04 | 8.87 | 8.97 | 6.7M |
| 2025-01-08 | 9.07 | 9.08 | 8.70 | 8.94 | 8.7M |
| 2025-01-07 | 8.97 | 9.10 | 8.89 | 9.08 | 6.4M |
| 2025-01-06 | 8.95 | 9.04 | 8.75 | 8.93 | 7.0M |
| 2025-01-03 | 9.41 | 9.45 | 8.92 | 8.95 | 9.7M |
| 2025-01-02 | 9.61 | 9.70 | 9.23 | 9.33 | 8.5M |